Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 157.39 | 158.51 | 155.60 | 156.23 | 2,763,489 | -1.17(-0.74%) |
Feb 27, 2018 | 158.02 | 158.24 | 155.31 | 157.40 | 2,169,139 | -0.23(-0.15%) |
Feb 26, 2018 | 156.76 | 158.09 | 155.96 | 157.63 | 1,903,883 | +1.74(+1.12%) |
Feb 23, 2018 | 153.90 | 156.14 | 153.07 | 155.88 | 2,042,269 | +2.74(+1.79%) |
Feb 22, 2018 | 151.16 | 153.14 | 2,691,902 | -2.02(-1.30%) | ||
Feb 21, 2018 | 153.61 | 157.62 | 153.47 | 155.17 | 2,098,323 | +1.34(+0.87%) |
Feb 20, 2018 | 152.85 | 155.69 | 152.51 | 153.82 | 2,050,031 | +0.60(+0.39%) |
Feb 16, 2018 | 153.23 | 153.23 | 153.23 | 0 | +0.25(+0.16%) | |
Feb 15, 2018 | 153.51 | 155.10 | 151.29 | 152.97 | 2,831,589 | -0.14(-0.09%) |
Feb 14, 2018 | 152.51 | 154.25 | 151.61 | 153.11 | 2,269,107 | +0.00(+0.00%) |
Feb 13, 2018 | 153.94 | 153.11 | 2,281,982 | +1.62(+1.07%) | ||
Feb 12, 2018 | 155.87 | 156.00 | 150.84 | 151.50 | 3,685,921 | -3.07(-1.99%) |
Feb 09, 2018 | 156.82 | 156.91 | 149.61 | 154.56 | 5,926,662 | -2.84(-1.81%) |
Feb 08, 2018 | 165.71 | 166.63 | 157.29 | 157.41 | 5,711,931 | -7.48(-4.53%) |
Feb 07, 2018 | 163.25 | 167.47 | 161.06 | 164.89 | 16,899,810 | +13.11(+8.64%) |
Feb 06, 2018 | 152.04 | 155.90 | 150.86 | 151.78 | 3,948,707 | -3.58(-2.30%) |
Feb 05, 2018 | 154.01 | 158.81 | 153.71 | 155.35 | 5,277,923 | +0.47(+0.31%) |
Feb 02, 2018 | 156.17 | 160.87 | 154.36 | 154.88 | 5,805,930 | -3.65(-2.30%) |
Feb 01, 2018 | 154.37 | 159.74 | 152.53 | 158.53 | 6,896,293 | +4.56(+2.96%) |
Jan 31, 2018 | 161.12 | 164.57 | 151.20 | 153.98 | 12,096,377 | -5.39(-3.38%) |
Jan 30, 2018 | 149.61 | 160.22 | 149.45 | 159.37 | 17,718,348 | +7.36(+4.84%) |
Jan 29, 2018 | 159.04 | 159.79 | 150.96 | 152.02 | 27,837,706 | -15.63(-9.32%) |
Jan 26, 2018 | 187.83 | 187.83 | 165.56 | 167.65 | 23,815,484 | -18.89(-10.12%) |
Jan 25, 2018 | 186.67 | 189.35 | 184.26 | 186.53 | 3,753,990 | +0.02(+0.01%) |
Jan 24, 2018 | 183.07 | 187.81 | 180.58 | 186.51 | 3,492,306 | +5.23(+2.89%) |
Jan 23, 2018 | 183.13 | 187.55 | 180.95 | 181.28 | 4,582,371 | -0.26(-0.14%) |
Jan 22, 2018 | 182.11 | 172.05 | 181.54 | 7,281,543 | +14.50(+8.68%) | |
Jan 19, 2018 | 164.36 | 167.25 | 164.10 | 167.04 | 1,979,558 | +3.87(+2.37%) |
Jan 18, 2018 | 161.20 | 163.72 | 159.74 | 163.18 | 1,985,175 | +1.76(+1.09%) |
Jan 17, 2018 | 159.53 | 162.55 | 158.93 | 161.42 | 2,545,693 | +4.52(+2.88%) |
Jan 16, 2018 | 158.64 | 160.53 | 155.70 | 156.90 | 3,495,977 | +2.97(+1.93%) |
Jan 12, 2018 | 153.93 | 153.93 | 153.93 | 0 | +2.83(+1.87%) | |
Jan 11, 2018 | 150.64 | 151.11 | 149.68 | 151.11 | 2,603,202 | +0.47(+0.31%) |
Jan 10, 2018 | 151.04 | 150.64 | 2,470,030 | -1.30(-0.86%) | ||
Jan 09, 2018 | 151.48 | 152.29 | 150.72 | 151.94 | 2,637,484 | +1.02(+0.68%) |
Jan 08, 2018 | 152.61 | 152.64 | 150.18 | 150.92 | 1,938,317 | -2.04(-1.33%) |
Jan 05, 2018 | 152.94 | 154.59 | 151.68 | 152.96 | 2,351,519 | +1.01(+0.67%) |
Jan 04, 2018 | 151.75 | 152.02 | 150.20 | 151.94 | 2,912,248 | +0.82(+0.54%) |
Jan 03, 2018 | 153.47 | 153.79 | 149.30 | 151.12 | 3,795,594 | -1.66(-1.08%) |
Jan 02, 2018 | 153.53 | 154.66 | 152.24 | 152.78 | 2,774,381 | -3.99(-2.55%) |
Dec 29, 2017 | 156.77 | 156.77 | 156.77 | 0 | +0.10(+0.07%) | |
Dec 28, 2017 | 158.60 | 159.06 | 156.50 | 156.67 | 1,153,940 | -1.61(-1.02%) |
Dec 27, 2017 | 156.01 | 158.36 | 154.60 | 158.28 | 1,023,312 | +1.48(+0.94%) |
Dec 26, 2017 | 156.21 | 156.87 | 155.05 | 156.80 | 710,915 | +0.81(+0.52%) |
Dec 22, 2017 | 156.01 | 156.88 | 155.31 | 155.99 | 805,065 | -0.71(-0.45%) |
Dec 21, 2017 | 157.89 | 158.08 | 156.45 | 156.69 | 1,187,849 | -0.41(-0.26%) |
Dec 20, 2017 | 154.36 | 157.38 | 153.14 | 157.10 | 1,591,574 | +2.61(+1.69%) |
Dec 19, 2017 | 154.31 | 154.96 | 153.70 | 154.49 | 1,080,640 | +0.94(+0.61%) |
Dec 18, 2017 | 154.36 | 155.13 | 152.59 | 153.55 | 1,559,767 | -0.84(-0.54%) |
Dec 15, 2017 | 153.43 | 152.83 | 154.39 | 1,609,126 | +0.96(+0.62%) | |
Dec 14, 2017 | 154.13 | 155.09 | 153.03 | 153.43 | 1,235,835 | +0.14(+0.09%) |
Dec 13, 2017 | 152.31 | 155.00 | 151.89 | 153.29 | 1,457,524 | +2.36(+1.56%) |
Dec 12, 2017 | 151.05 | 152.93 | 150.82 | 150.93 | 1,731,366 | -1.81(-1.19%) |
Dec 11, 2017 | 151.84 | 153.64 | 151.34 | 152.74 | 2,754,555 | +4.39(+2.96%) |
Dec 08, 2017 | 148.78 | 149.18 | 147.77 | 148.35 | 1,147,347 | +0.58(+0.39%) |
Dec 07, 2017 | 146.94 | 148.09 | 145.20 | 147.78 | 1,242,869 | +0.99(+0.68%) |
Dec 06, 2017 | 148.96 | 145.99 | 146.78 | 1,145,539 | -1.49(-1.00%) | |
Dec 05, 2017 | 147.69 | 149.68 | 146.71 | 148.27 | 1,585,038 | +1.28(+0.87%) |
Dec 04, 2017 | 148.75 | 149.11 | 144.54 | 146.99 | 1,534,015 | -0.87(-0.59%) |